Dark

ZS20270115C185
ZS Jan 15 2027 185.00 Call (ZS270115C00185000)
option OPRA

EOD

Aug 20, 2026

24.32-21.039%(-6.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.3200	24.3200	24.3200	24.3200	-21.039%	4	336	0.000%
2026-08-19	29.5400	30.8000	29.5400	30.8000	+0.163%	2	337	-21.039%
2026-08-18	30.7500	30.7500	30.7500	30.7500	-0.485%	6	336	-20.911%
2026-08-17	30.9000	30.9000	30.9000	30.9000	+1.311%	2	330	-21.294%
2026-08-14	34.0000	34.1000	30.5000	30.5000	-9.549%	22	330	-20.262%
2026-08-13	29.4200	33.7200	29.3500	33.7200	+21.557%	12	329	-27.877%
2026-08-12	27.7600	27.7600	27.7400	27.7400	-3.345%	4	336	-12.329%
2026-08-11	27.7000	30.0000	27.7000	28.7000	+4.364%	14	337	-15.261%
2026-08-10	25.8500	27.5000	25.8500	27.5000	+18.026%	6	335	-11.564%
2026-08-07	23.6800	23.6800	22.8000	23.3000	+12.997%	459	329	+4.378%
2026-08-06	20.6200	20.6200	20.6200	20.6200	-5.629%	1	747	+17.944%
2026-08-05	21.8500	21.8500	21.8500	21.8500	+4.545%	2	748	+11.304%
2026-08-04	20.8500	20.9000	20.8500	20.9000	+23.522%	8	750	+16.364%
2026-07-31	17.0700	17.0700	16.7700	16.9200	-3.590%	12	753	+43.735%
2026-07-28	16.0000	18.4000	15.2500	17.5500	+21.790%	61	755	+38.575%
2026-07-23	14.4100	14.4100	14.4100	14.4100	-5.940%	3	763	+68.772%
2026-07-22	15.3500	15.3500	15.3200	15.3200	-12.206%	4	766	+58.747%
2026-07-20	17.4500	17.4500	17.4500	17.4500	-3.056%	6	763	+39.370%
2026-07-17	17.7200	18.0000	17.7200	18.0000	+4.651%	2	769	+35.111%
2026-07-16	17.2000	17.2000	17.2000	17.2000	+27.407%	2	769	+41.395%
2026-07-10	13.1000	13.5000	13.1000	13.5000	-12.109%	11	767	+80.148%
2026-07-08	16.4000	16.4000	15.3600	15.3600	-24.706%	35	766	+58.333%
2026-07-07	19.8500	20.4000	19.6500	20.4000	+13.333%	22	733	+19.216%
2026-07-06	17.8000	18.2500	17.6000	18.0000	+12.923%	15	711	+35.111%
2026-07-01	15.3400	15.9400	15.3400	15.9400	+75.744%	3	696	+52.572%
2026-06-26	9.0700	9.0700	9.0700	9.0700	-2.787%	1	694	+168.137%
2026-06-25	9.3300	9.3300	9.3300	9.3300	0.000%	1	695	+160.665%
2026-06-23	9.3300	9.3300	9.3300	9.3300	-6.886%	1	696	+160.665%
2026-06-17	10.0200	10.0200	10.0200	10.0200	-10.933%	1	698	+142.715%
2026-06-16	11.2500	11.2500	11.2500	11.2500	+2.366%	5	698	+116.178%
2026-06-12	10.9900	10.9900	10.9900	10.9900	-1.346%	1	698	+121.292%
2026-06-11	10.7000	11.2000	10.7000	11.1400	-7.934%	5	698	+118.312%
2026-06-10	12.1000	12.1000	12.1000	12.1000	+9.502%	1	698	+100.992%
2026-06-09	12.5000	12.5000	11.0500	11.0500	-17.228%	9	698	+120.090%
2026-06-05	14.9000	14.9000	13.3000	13.3500	-16.822%	12	699	+82.172%
2026-06-04	14.9000	16.2000	14.9000	16.0500	-1.231%	18	693	+51.526%
2026-06-03	18.5800	18.5800	16.2500	16.2500	-18.750%	3	703	+49.662%
2026-06-02	19.5700	20.0000	18.5000	20.0000	-22.631%	9	701	+21.600%
2026-06-01	19.4500	25.9000	19.3000	25.8500	+64.127%	155	699	-5.919%
2026-05-29	13.0000	15.7500	13.0000	15.7500	+16.236%	368	604	+54.413%
2026-05-28	11.9500	13.5500	11.9500	13.5500	+14.153%	3	242	+79.483%
2026-05-27	15.1100	15.1100	11.7000	11.8700	-70.835%	5	241	+104.886%
2026-05-26	40.6500	44.5000	40.6500	40.7000	+22.590%	39	240	-40.246%
2026-05-21	33.2000	33.2000	33.2000	33.2000	-5.816%	3	220	-26.747%
2026-05-20	35.2500	35.2500	35.2500	35.2500	-5.496%	3	220	-31.007%
2026-05-19	37.0000	37.7000	37.0000	37.3000	+11.576%	5	215	-34.799%
2026-05-18	33.4300	33.4300	33.4300	33.4300	+78.579%	1	215	-27.251%
2026-05-13	18.7200	18.7200	18.7200	18.7200	-15.371%	1	215	+29.915%
2026-05-07	22.1200	22.1200	22.1200	22.1200	+47.664%	1	216	+9.946%
2026-04-23	14.9800	14.9800	14.9800	14.9800	-9.047%	2	217	+62.350%
2026-04-22	16.4700	16.4700	16.4700	16.4700	-6.420%	2	215	+47.662%
2026-04-21	18.0600	18.0600	17.6000	17.6000	+6.667%	4	211	+38.182%
2026-04-17	16.5000	16.5000	16.5000	16.5000	+0.610%	1	211	+47.394%
2026-04-16	16.4000	16.4000	16.4000	16.4000	+31.200%	100	211	+48.293%
2026-04-15	12.1200	12.5000	12.1200	12.5000	+9.938%	2	111	+94.560%
2026-04-13	10.5000	11.4400	10.5000	11.3700	+8.286%	13	111	+113.896%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-11.392%	1	112	+131.619%
2026-04-09	11.7700	11.8500	11.7700	11.8500	-27.920%	2	111	+105.232%
2026-04-08	16.4400	16.4400	16.4400	16.4400	-3.860%	1	111	+47.932%
2026-03-30	15.7000	17.5300	15.7000	17.1000	+15.152%	3	112	+42.222%
2026-03-27	14.8500	14.8500	14.8500	14.8500	-15.959%	1	110	+63.771%
2026-03-25	17.6700	17.6700	17.6700	17.6700	-2.645%	1	110	+37.634%
2026-03-24	18.1500	18.1500	18.1500	18.1500	-18.610%	1	109	+33.994%
2026-03-23	22.3000	22.3000	22.3000	22.3000	-9.460%	1	109	+9.058%
2026-03-19	24.6300	24.6300	24.6300	24.6300	+1.358%	10	109	-1.259%
2026-03-17	24.3000	24.3000	24.3000	24.3000	+5.195%	2	99	+0.082%
2026-03-16	23.1000	23.1000	23.1000	23.1000	-2.532%	1	99	+5.281%
2026-03-11	23.8000	23.8000	23.7000	23.7000	-6.693%	2	99	+2.616%
2026-03-10	25.4000	25.4000	25.4000	25.4000	-11.498%	1	97	-4.252%
2026-03-09	29.4100	29.4100	28.7000	28.7000	+28.700%	8	96	-15.261%
2026-03-02	23.0000	23.0000	22.3000	22.3000	+14.359%	4	88	+9.058%
2026-02-27	20.1500	20.1500	19.5000	19.5000	-33.470%	4	91	+24.718%
2026-02-26	29.3100	29.3100	29.3100	29.3100	+31.612%	1	87	-17.025%
2026-02-24	22.2700	22.2700	22.2700	22.2700	+10.138%	1	86	+9.205%
2026-02-23	20.2200	20.2200	20.2200	20.2200	-36.614%	1	87	+20.277%
2026-02-18	31.9000	31.9000	31.9000	31.9000	-10.065%	10	86	-23.762%
2026-02-13	35.4700	35.4700	35.4700	35.4700	+20.852%	4	84	-31.435%
2026-02-11	29.6000	29.6000	29.0500	29.3500	-2.686%	71	84	-17.138%
2026-02-09	30.1600	30.1600	30.1600	30.1600	-13.383%	2	13	-19.363%
2026-02-05	34.8200	34.8200	34.8200	34.8200	-10.488%	2	15	-30.155%
2026-02-03	38.1700	38.9000	38.1700	38.9000	-25.192%	2	13	-37.481%
2026-01-29	52.0000	52.0000	52.0000	52.0000	-3.775%	1	12	-53.231%
2026-01-22	54.0400	54.0400	54.0400	54.0400	-5.837%	2	12	-54.996%
2026-01-16	58.0000	58.0000	57.3900	57.3900	-61.638%	2	14	-57.623%
2025-10-23	149.6000	149.6000	149.6000	149.6000	+7.471%	1	14	-83.743%
2025-10-14	139.2000	139.2000	139.2000	139.2000	+24.009%	1	15	-82.529%
2025-08-07	112.5900	112.5900	110.0000	112.2500	-26.258%	3	15	-78.334%
2025-07-01	152.2200	152.2200	152.2200	152.2200	+72.977%	1	15	-84.023%
2025-05-12	88.0000	88.0000	88.0000	88.0000	+3.676%	5	16	-72.364%
2025-05-05	84.8900	84.8900	84.8800	84.8800	+33.775%	5	21	-71.348%
2025-04-15	63.4500	63.4500	63.4500	63.4500	+19.604%	1	16	-61.671%
2025-04-08	53.0500	53.0500	53.0500	53.0500	+16.210%	2	15	-54.156%
2025-04-04	45.6500	45.6500	45.6500	45.6500	-25.164%	2	13	-46.725%
2025-03-11	61.0000	61.0000	61.0000	61.0000	+3.741%	1	13	-60.131%
2025-03-10	58.8000	58.8000	58.8000	58.8000	+4.869%	1	14	-58.639%
2025-02-25	56.0700	56.0700	56.0700	56.0700	-13.070%	1	14	-56.626%
2025-02-06	64.5000	64.5000	64.5000	64.5000	+15.364%	1	14	-62.295%
2025-01-21	55.9100	55.9100	55.9100	55.9100	+2.287%	2	15	-56.502%
2025-01-17	54.6600	54.6600	54.6600	54.6600	+5.725%	4	14	-55.507%
2025-01-07	51.7000	51.7000	51.7000	51.7000	-2.874%	10	14	-52.959%
2025-01-03	53.2300	53.2300	53.2300	53.2300	+3.379%	2	8	-54.311%
2025-01-02	51.4900	51.4900	51.4900	51.4900	-4.824%	1	7	-52.768%
2024-12-24	54.1000	54.1000	54.1000	54.1000	-0.368%	3	7	-55.046%
2024-12-23	54.3000	54.3000	54.3000	54.3000	-1.273%	1	7	-55.212%
2024-12-20	55.0000	55.0000	55.0000	55.0000	0.000%	1	6	-55.782%
2024-12-19	55.0000	55.0000	55.0000	55.0000	-13.590%	1	5	-55.782%
2024-12-13	63.6500	63.6500	63.6500	63.6500	-8.047%	2	5	-61.791%
2024-12-05	69.2200	69.2200	69.2200	69.2200	+8.666%	3	5	-64.866%
2024-12-04	63.7000	63.7000	63.7000	63.7000	+1.433%	1	2	-61.821%
2024-11-07	62.8000	62.8000	62.8000	62.8000	+16.902%	1	1	-61.274%
2024-10-31	53.7200	53.7200	53.7200	53.7200	-3.032%	2	1	-54.728%
2024-10-28	55.4000	55.4000	55.4000	55.4000	+2.936%	1	3	-56.101%
2024-10-09	53.0000	53.8200	53.0000	53.8200	0.000%	3	3	-54.812%

.dark-mode .BNKkfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNKkfM{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C185ZS Jan 15 2027 185.00 Call (ZS270115C00185000)option OPRA

ZS20270115C185
ZS Jan 15 2027 185.00 Call (ZS270115C00185000)
option OPRA